Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.00	42.93	42.86	42.87	1,854,756	-0.12(-0.28%)
Mar 27, 2024	42.58	43.03	42.51	42.99	2,076,486	+0.20(+0.47%)
Mar 26, 2024	42.83	42.89	42.55	42.79	3,041,376	-0.04(-0.09%)
Mar 25, 2024	42.58	43.45	42.56	42.83	3,436,979	+0.48(+1.13%)
Mar 22, 2024	42.54	42.68	42.33	42.35	1,482,677	-0.02(-0.05%)
Mar 21, 2024	42.17	42.54	42.15	42.37	2,024,457	+0.44(+1.05%)
Mar 20, 2024	42.02	42.04	41.75	41.93	1,799,323	-0.39(-0.92%)
Mar 19, 2024	42.24	42.33	42.07	42.32	1,998,807	+0.18(+0.43%)
Mar 18, 2024	42.21	42.35	42.14	42.14	1,346,141	-0.05(-0.12%)
Mar 15, 2024	42.28	42.43	41.81	42.19	4,130,065	-0.89(-2.07%)
Mar 14, 2024	43.21	43.26	42.81	43.08	1,843,304	-0.28(-0.65%)
Mar 13, 2024	43.27	43.37	43.08	43.36	1,677,708	+0.09(+0.21%)
Mar 12, 2024	42.93	43.27	42.80	43.27	2,196,709	+0.35(+0.82%)
Mar 11, 2024	42.88	42.96	42.73	42.92	2,514,786	-0.22(-0.51%)
Mar 08, 2024	43.02	43.22	42.91	43.14	3,308,066	-0.44(-1.01%)
Mar 07, 2024	43.68	43.84	43.48	43.58	4,382,262	+0.96(+2.25%)
Mar 06, 2024	42.38	42.71	42.33	42.62	3,247,129	+0.02(+0.05%)
Mar 05, 2024	42.63	42.78	42.49	42.60	2,635,233	+0.16(+0.38%)
Mar 04, 2024	42.04	42.44	42.02	42.44	2,404,296	+0.41(+0.98%)
Mar 01, 2024	42.01	42.09	41.77	42.03	2,324,675	+0.13(+0.31%)
Feb 29, 2024	42.65	42.69	41.80	41.90	4,381,394	-0.44(-1.04%)
Feb 28, 2024	42.35	42.44	42.13	42.34	4,040,223	-0.04(-0.09%)
Feb 27, 2024	42.12	42.44	42.07	42.38	3,734,122	+0.04(+0.09%)
Feb 26, 2024	42.52	42.59	42.25	42.34	3,022,718	+0.12(+0.28%)
Feb 23, 2024	42.35	42.45	42.14	42.22	3,440,907	+0.06(+0.14%)
Feb 22, 2024	41.65	42.24	41.63	42.16	6,179,360	+0.62(+1.50%)
Feb 21, 2024	41.42	41.58	41.35	41.54	3,695,959	-0.08(-0.19%)
Feb 20, 2024	41.85	42.20	41.58	41.61	4,194,756	+0.08(+0.19%)
Feb 16, 2024	41.59	41.82	41.48	41.54	3,802,508	+0.17(+0.41%)
Feb 15, 2024	41.38	41.61	41.28	41.37	4,184,999	-0.03(-0.07%)
Feb 14, 2024	41.36	41.53	41.19	41.40	7,515,116	+0.41(+0.99%)
Feb 13, 2024	41.17	41.19	40.68	40.99	7,125,600	+0.32(+0.78%)
Feb 12, 2024	41.01	41.01	40.49	40.67	6,657,649	-0.83(-2.00%)
Feb 09, 2024	41.55	41.65	41.37	41.51	3,537,580	+0.09(+0.22%)
Feb 08, 2024	41.42	41.48	41.04	41.42	4,405,832	-0.20(-0.48%)
Feb 07, 2024	41.53	41.80	41.50	41.61	6,101,667	+0.27(+0.65%)
Feb 06, 2024	41.29	41.37	40.91	41.35	3,707,414	+0.18(+0.43%)
Feb 05, 2024	41.36	41.49	41.01	41.17	8,061,965	+0.84(+2.09%)
Feb 02, 2024	40.22	40.46	40.02	40.33	3,963,626	+0.09(+0.22%)
Feb 01, 2024	39.55	40.29	39.47	40.24	5,457,626	+1.18(+3.02%)
Jan 31, 2024	40.28	40.91	39.02	39.06	7,625,504	+0.35(+0.90%)
Jan 30, 2024	38.78	38.83	38.55	38.71	2,416,068	+0.03(+0.08%)
Jan 29, 2024	38.81	38.83	38.48	38.68	2,199,803	-0.01(-0.03%)
Jan 26, 2024	38.99	39.08	38.66	38.69	3,091,321	+0.23(+0.59%)
Jan 25, 2024	38.56	38.57	38.19	38.47	3,975,078	-0.19(-0.49%)
Jan 24, 2024	39.09	39.35	38.22	38.65	5,866,066	-0.25(-0.64%)
Jan 23, 2024	38.85	39.00	38.70	38.90	2,853,926	-0.25(-0.63%)
Jan 22, 2024	39.03	39.26	38.95	39.15	3,432,820	-0.15(-0.38%)
Jan 19, 2024	39.10	39.33	38.99	39.30	3,750,499	+0.14(+0.35%)
Jan 18, 2024	39.15	39.25	38.88	39.16	3,658,001	-0.24(-0.60%)
Jan 17, 2024	39.47	39.50	39.19	39.40	4,060,177	-0.10(-0.25%)
Jan 16, 2024	39.76	39.79	39.42	39.49	2,379,505	-0.22(-0.55%)
Jan 12, 2024	39.59	39.95	39.55	39.71	3,603,248	+0.46(+1.16%)
Jan 11, 2024	39.43	39.48	39.08	39.26	2,426,539	-0.35(-0.88%)
Jan 10, 2024	39.50	39.66	39.46	39.60	2,185,412	+0.23(+0.58%)
Jan 09, 2024	39.51	39.71	39.37	39.38	2,996,482	+0.12(+0.30%)
Jan 08, 2024	38.91	39.26	38.86	39.26	2,282,075	+0.43(+1.10%)
Jan 05, 2024	38.55	38.93	38.48	38.83	2,311,657	+0.14(+0.36%)
Jan 04, 2024	38.27	38.80	38.26	38.69	3,507,939	+0.15(+0.39%)
Jan 03, 2024	37.74	38.56	37.67	38.54	4,949,495	+1.40(+3.76%)
Jan 02, 2024	36.54	37.21	36.46	37.15	3,146,450	+0.45(+1.21%)
Dec 29, 2023	36.59	36.82	36.59	36.70	1,503,530	-0.03(-0.08%)
Dec 28, 2023	36.79	36.98	36.73	36.73	1,725,664	-0.01(-0.03%)
Dec 27, 2023	36.51	36.78	36.46	36.74	1,898,704	+0.09(+0.24%)
Dec 26, 2023	36.52	36.70	36.50	36.65	1,338,729	+0.02(+0.05%)
Dec 22, 2023	36.54	36.80	36.53	36.63	1,785,579	+0.18(+0.49%)
Dec 21, 2023	36.27	36.46	36.20	36.45	2,845,935	+0.61(+1.71%)
Dec 20, 2023	36.28	36.33	35.83	35.84	4,468,442	-0.31(-0.85%)
Dec 19, 2023	35.97	36.22	35.93	36.15	1,857,483	+0.04(+0.11%)
Dec 18, 2023	36.15	36.19	35.94	36.11	2,493,631	+0.57(+1.62%)
Dec 15, 2023	35.95	36.06	35.52	35.53	5,893,201	-1.09(-2.97%)
Dec 14, 2023	36.66	37.03	36.42	36.62	4,041,038	+0.24(+0.65%)
Dec 13, 2023	36.19	36.43	36.03	36.39	2,762,426	+0.32(+0.88%)
Dec 12, 2023	36.15	36.20	35.94	36.07	4,115,061	+0.05(+0.14%)
Dec 11, 2023	35.88	36.07	35.79	36.02	2,707,261	+0.43(+1.20%)
Dec 08, 2023	35.57	35.74	35.49	35.59	1,522,301	-0.06(-0.17%)
Dec 07, 2023	35.69	35.73	35.46	35.65	2,366,521	-0.17(-0.47%)
Dec 06, 2023	35.97	36.07	35.78	35.82	2,352,846	-0.16(-0.44%)
Dec 05, 2023	35.91	36.05	35.79	35.98	2,293,576	-0.30(-0.82%)
Dec 04, 2023	36.09	36.39	36.03	36.28	3,391,637	+0.06(+0.16%)
Dec 01, 2023	35.68	36.24	35.64	36.22	2,572,213	+0.57(+1.61%)
Nov 30, 2023	35.52	35.66	35.26	35.64	2,918,643	+0.50(+1.41%)
Nov 29, 2023	35.22	35.29	35.01	35.15	2,039,966	-0.15(-0.42%)
Nov 28, 2023	35.11	35.44	35.10	35.30	2,391,435	+0.01(+0.03%)
Nov 27, 2023	35.57	35.64	35.18	35.29	2,317,875	-0.18(-0.50%)
Nov 24, 2023	35.47	35.61	35.42	35.46	1,825,642	+0.60(+1.73%)
Nov 22, 2023	34.96	35.03	34.80	34.86	1,729,420	-0.18(-0.51%)
Nov 21, 2023	34.95	35.22	34.95	35.04	2,785,726	+0.27(+0.77%)
Nov 20, 2023	34.63	35.00	34.63	34.77	2,492,944	-0.09(-0.26%)
Nov 17, 2023	34.46	34.96	34.39	34.86	4,864,065	+0.75(+2.21%)
Nov 16, 2023	34.09	34.17	33.96	34.11	4,151,313	+0.32(+0.96%)
Nov 15, 2023	33.72	34.01	33.70	33.78	4,510,630	-0.01(-0.03%)
Nov 14, 2023	33.96	34.01	33.72	33.79	3,495,675	-0.13(-0.38%)
Nov 13, 2023	33.81	33.93	33.64	33.92	4,347,947	+0.20(+0.58%)
Nov 10, 2023	33.75	33.78	33.22	33.73	4,007,870	-0.05(-0.15%)
Nov 09, 2023	34.36	34.37	33.75	33.77	4,087,507	-0.59(-1.71%)
Nov 08, 2023	34.44	34.60	34.25	34.36	2,836,805	+0.08(+0.23%)
Nov 07, 2023	34.28	34.39	34.21	34.28	2,727,077	+0.19(+0.55%)
Nov 06, 2023	33.97	34.25	33.88	34.10	2,888,780	+0.34(+1.02%)
Nov 03, 2023	33.65	33.96	33.64	33.75	4,781,553	+0.26(+0.79%)
Nov 02, 2023	33.31	33.52	33.01	33.49	5,293,380	-0.40(-1.19%)
Nov 01, 2023	33.57	34.21	33.22	33.89	8,326,921	-1.10(-3.14%)
Oct 31, 2023	34.69	35.00	34.52	34.99	5,841,943	+0.42(+1.22%)
Oct 30, 2023	34.65	34.80	34.48	34.57	3,571,027	+0.70(+2.05%)
Oct 27, 2023	34.73	34.73	33.80	33.87	5,401,410	-1.10(-3.14%)
Oct 26, 2023	35.40	35.48	34.92	34.97	4,447,080	-0.36(-1.03%)
Oct 25, 2023	35.41	35.56	35.12	35.33	2,363,443	+0.07(+0.19%)
Oct 24, 2023	35.07	35.27	34.99	35.26	2,505,768	+0.18(+0.50%)
Oct 23, 2023	35.05	35.25	34.95	35.09	3,859,602	+0.22(+0.62%)
Oct 20, 2023	34.83	35.02	34.82	34.87	2,873,875	+0.19(+0.54%)
Oct 19, 2023	35.13	35.15	34.55	34.69	4,131,234	-0.88(-2.48%)
Oct 18, 2023	35.89	36.05	35.50	35.57	2,750,945	-0.37(-1.04%)
Oct 17, 2023	35.92	36.25	35.76	35.94	3,526,497	+0.09(+0.25%)
Oct 16, 2023	35.59	35.94	35.54	35.85	2,792,691	-0.10(-0.27%)
Oct 13, 2023	36.17	36.43	35.90	35.95	2,472,905	-0.32(-0.89%)
Oct 12, 2023	36.53	36.68	36.25	36.27	4,471,180	-0.54(-1.46%)
Oct 11, 2023	36.86	36.95	36.61	36.81	3,036,044	+0.22(+0.59%)
Oct 10, 2023	36.51	36.72	36.47	36.60	2,137,972	+0.24(+0.65%)
Oct 09, 2023	36.22	36.40	35.98	36.36	2,715,796	+0.44(+1.23%)
Oct 06, 2023	35.77	36.07	35.50	35.92	3,844,162	+0.48(+1.36%)
Oct 05, 2023	35.23	35.48	35.17	35.44	2,448,049	+0.08(+0.22%)
Oct 04, 2023	35.46	35.53	35.13	35.36	3,483,917	+0.19(+0.53%)
Oct 03, 2023	35.46	35.49	35.06	35.18	2,991,707	-0.20(-0.55%)
Oct 02, 2023	35.37	35.44	35.11	35.37	3,252,419	-0.16(-0.44%)
Sep 29, 2023	35.80	35.94	35.37	35.53	4,297,861	-0.09(-0.25%)
Sep 28, 2023	35.96	36.12	35.58	35.62	8,300,454	-0.69(-1.89%)
Sep 27, 2023	36.45	36.55	36.06	36.30	2,927,083	-0.24(-0.64%)
Sep 26, 2023	36.88	37.00	36.54	36.54	2,990,263	-0.42(-1.14%)
Sep 25, 2023	36.64	36.97	36.89	36.96	5,205,952	+0.27(+0.75%)
Sep 22, 2023	36.85	36.99	36.63	36.69	4,546,916	-0.19(-0.51%)
Sep 21, 2023	37.13	37.22	36.86	36.87	4,440,952	-0.44(-1.18%)
Sep 20, 2023	37.15	37.45	37.10	37.31	4,457,860	+0.58(+1.57%)
Sep 19, 2023	36.54	36.73	36.46	36.73	2,407,624	+0.13(+0.35%)
Sep 18, 2023	36.95	37.00	36.50	36.61	3,434,584	-0.08(-0.21%)
Sep 15, 2023	36.95	37.05	36.63	36.69	4,862,668	+0.04(+0.11%)
Sep 14, 2023	36.36	36.65	36.31	36.65	4,348,531	+0.62(+1.71%)
Sep 13, 2023	35.99	36.11	35.92	36.03	4,250,435	-0.10(-0.27%)
Sep 12, 2023	36.22	36.26	35.84	36.13	3,192,432	-0.16(-0.43%)
Sep 11, 2023	36.02	36.42	35.85	36.28	6,063,362	+0.46(+1.29%)
Sep 08, 2023	34.85	35.87	34.72	35.82	12,019,854	+1.87(+5.51%)
Sep 07, 2023	33.87	34.04	33.78	33.95	2,480,308	+0.23(+0.67%)
Sep 06, 2023	33.91	33.93	33.63	33.73	2,316,500	-0.15(-0.43%)
Sep 05, 2023	34.27	34.29	33.85	33.87	2,423,953	-0.46(-1.34%)
Sep 01, 2023	34.65	34.66	34.26	34.33	1,687,448	-0.10(-0.28%)
Aug 31, 2023	34.89	34.91	34.43	34.43	4,037,102	-0.35(-1.01%)
Aug 30, 2023	34.99	35.08	34.75	34.78	1,846,645	-0.02(-0.06%)
Aug 29, 2023	34.73	34.87	34.48	34.80	2,620,931	+0.39(+1.14%)
Aug 28, 2023	34.06	34.50	34.06	34.41	3,140,393	+0.33(+0.98%)
Aug 25, 2023	34.01	34.16	33.79	34.08	2,478,378	+0.29(+0.87%)
Aug 24, 2023	34.15	34.35	33.75	33.78	2,844,054	-0.47(-1.37%)
Aug 23, 2023	34.16	34.26	33.96	34.25	3,048,073	+0.32(+0.95%)
Aug 22, 2023	34.03	34.11	33.93	33.93	2,538,804	+0.07(+0.20%)
Aug 21, 2023	33.87	33.95	33.73	33.86	2,876,862	+0.08(+0.23%)
Aug 18, 2023	33.82	34.00	33.75	33.78	3,453,215	-0.38(-1.12%)
Aug 17, 2023	34.07	34.28	34.06	34.17	4,907,581	+0.15(+0.44%)
Aug 16, 2023	33.96	34.22	33.96	34.02	2,928,236	-0.20(-0.60%)
Aug 15, 2023	34.22	34.30	34.04	34.22	3,536,518	-0.17(-0.51%)
Aug 14, 2023	34.14	34.47	33.99	34.39	5,187,951	+0.11(+0.31%)
Aug 11, 2023	33.61	34.50	33.59	34.29	5,403,455	+0.24(+0.71%)
Aug 10, 2023	34.14	34.35	34.03	34.05	1,745,271	-0.10(-0.28%)
Aug 09, 2023	34.00	34.27	34.00	34.14	1,595,488	+0.19(+0.57%)
Aug 08, 2023	33.64	33.98	33.57	33.95	2,372,246	+0.33(+0.98%)
Aug 07, 2023	33.48	33.62	33.42	33.62	2,045,389	+0.25(+0.76%)
Aug 04, 2023	33.04	33.49	33.04	33.37	3,917,665	+0.20(+0.61%)
Aug 03, 2023	33.00	33.29	32.97	33.16	2,632,467	-0.45(-1.33%)
Aug 02, 2023	33.63	33.84	33.57	33.61	2,240,085	-0.29(-0.86%)
Aug 01, 2023	34.19	34.29	33.85	33.90	2,692,211	-0.62(-1.80%)
Jul 31, 2023	34.49	34.59	34.36	34.52	2,474,708	+0.13(+0.37%)
Jul 28, 2023	34.67	34.71	34.36	34.39	2,953,360	-0.42(-1.20%)
Jul 27, 2023	35.17	35.31	34.80	34.81	3,046,877	+0.00(+0.00%)
Jul 26, 2023	34.70	34.92	34.43	34.81	4,372,159	+0.16(+0.48%)
Jul 25, 2023	34.51	34.80	34.50	34.65	3,682,740	-0.03(-0.08%)
Jul 24, 2023	34.51	34.80	34.48	34.68	3,245,391	-0.02(-0.06%)
Jul 21, 2023	34.48	34.75	34.42	34.70	3,318,311	+0.05(+0.14%)
Jul 20, 2023	34.56	34.71	34.53	34.65	2,949,993	+0.50(+1.45%)
Jul 19, 2023	34.13	34.29	34.08	34.15	2,565,952	+0.38(+1.12%)
Jul 18, 2023	33.65	33.97	33.58	33.77	2,892,197	+0.28(+0.84%)
Jul 17, 2023	33.51	33.57	33.42	33.49	2,477,785	-0.02(-0.06%)
Jul 14, 2023	33.78	33.85	33.49	33.51	2,962,627	-0.26(-0.78%)
Jul 13, 2023	34.03	34.09	33.77	33.77	2,935,752	+0.29(+0.87%)
Jul 12, 2023	33.34	33.73	33.34	33.48	3,144,141	+0.37(+1.11%)
Jul 11, 2023	32.91	33.14	32.90	33.11	2,666,555	+0.26(+0.80%)
Jul 10, 2023	32.78	32.98	32.71	32.85	2,999,639	+0.04(+0.12%)
Jul 07, 2023	33.02	33.08	32.72	32.81	3,472,435	-0.27(-0.82%)
Jul 06, 2023	33.47	33.47	33.02	33.08	3,282,496	-0.62(-1.84%)
Jul 05, 2023	34.00	34.03	33.69	33.71	3,411,789	-0.54(-1.59%)
Jul 03, 2023	34.55	34.56	34.25	34.25	2,461,932	-0.34(-0.98%)
Jun 30, 2023	34.21	34.62	34.21	34.59	5,121,032	+0.21(+0.62%)
Jun 29, 2023	34.06	34.46	33.99	34.38	4,173,060	-0.11(-0.31%)
Jun 28, 2023	34.57	34.61	34.30	34.48	4,005,532	-0.22(-0.64%)
Jun 27, 2023	34.88	35.07	34.61	34.71	5,089,015	-0.49(-1.41%)
Jun 26, 2023	35.32	35.37	34.91	35.20	3,849,022	-0.11(-0.30%)
Jun 23, 2023	34.94	35.49	34.69	35.31	7,852,068	+1.65(+4.90%)
Jun 22, 2023	33.65	33.82	33.54	33.66	4,987,657	-0.46(-1.34%)
Jun 21, 2023	33.78	34.15	33.54	34.11	7,236,719	+0.51(+1.53%)
Jun 20, 2023	33.77	33.88	33.59	33.60	2,778,161	-0.51(-1.51%)
Jun 16, 2023	34.23	34.43	33.69	34.11	6,126,188	-0.12(-0.34%)
Jun 15, 2023	33.89	34.28		34.23	3,421,676	-1.11(-3.13%)
May 08, 2023	35.62	35.73	35.31	35.34	2,197,768	-0.20(-0.57%)
May 05, 2023	35.06	35.60	35.00	35.54	2,613,037	+0.26(+0.74%)
May 04, 2023	35.52	35.57	35.24	35.28	2,898,276	-0.12(-0.35%)
May 03, 2023	35.36	35.77	35.29	35.40	5,001,623	+0.47(+1.35%)
May 02, 2023	34.79	35.11	34.74	34.93	2,738,341	+0.14(+0.41%)
May 01, 2023	34.59	34.96	34.54	34.79	2,138,224	+0.16(+0.47%)
Apr 28, 2023	34.52	34.85	34.46	34.62	2,693,112	+0.02(+0.06%)
Apr 27, 2023	34.64	34.72	34.31	34.60	2,805,695	+0.08(+0.22%)
Apr 26, 2023	35.46	35.57	34.33	34.53	3,918,622	-0.94(-2.66%)
Apr 25, 2023	35.80	35.86	35.26	35.47	4,157,143	+0.25(+0.71%)
Apr 24, 2023	35.32	35.33	35.12	35.22	2,581,362	-0.06(-0.16%)
Apr 21, 2023	35.16	35.29	35.03	35.28	2,360,262	+0.24(+0.69%)
Apr 20, 2023	35.40	35.40	35.01	35.04	3,120,791	-0.45(-1.27%)
Apr 19, 2023	35.56	35.60	35.35	35.49	2,756,519	+0.14(+0.41%)
Apr 18, 2023	35.70	35.78	35.30	35.34	2,596,822	-0.59(-1.63%)
Apr 17, 2023	36.21	36.21	35.88	35.93	3,021,574	-0.37(-1.01%)
Apr 14, 2023	36.61	36.63	36.20	36.30	2,803,459	-0.53(-1.44%)
Apr 13, 2023	36.55	36.82	36.51	36.82	2,872,840	+0.59(+1.62%)
Apr 12, 2023	36.31	36.45	36.17	36.24	2,627,276	+0.35(+0.96%)
Apr 11, 2023	36.35	36.35	35.87	35.89	3,083,194	-0.50(-1.37%)
Apr 10, 2023	36.52	36.57	36.21	36.39	2,790,523	-0.12(-0.34%)
Apr 06, 2023	36.32	36.72	36.25	36.52	5,265,148	+0.53(+1.47%)
Apr 05, 2023	35.55	36.02	35.52	35.99	5,466,384	+0.86(+2.46%)
Apr 04, 2023	34.77	35.15	34.71	35.12	3,593,354	+0.58(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.